Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ptc Therapeutics (NQ: PTCT )

32.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.800 7.975 7.270 7.420 1,516,947 -0.42(-5.36%)
Apr 28, 2016 7.780 8.150 7.560 7.840 968,362 +0.05(+0.64%)
Apr 27, 2016 7.970 8.110 7.650 7.790 1,331,829 -0.24(-2.99%)
Apr 26, 2016 8.310 8.320 7.457 8.030 1,717,181 -0.26(-3.14%)
Apr 25, 2016 8.260 8.750 8.260 8.290 1,581,585 -0.01(-0.12%)
Apr 22, 2016 8.250 8.430 7.631 8.300 1,491,029 +0.05(+0.61%)
Apr 21, 2016 7.470 8.410 7.450 8.250 2,421,390 +0.66(+8.70%)
Apr 20, 2016 7.980 7.980 7.260 7.590 2,688,305 -0.37(-4.65%)
Apr 19, 2016 8.230 8.600 7.838 7.960 1,639,474 -0.37(-4.44%)
Apr 18, 2016 8.400 8.750 7.910 8.330 7,093,994 -0.59(-6.61%)
Apr 15, 2016 6.400 10.15 6.060 8.920 28,675,124 +2.69(+43.18%)
Apr 14, 2016 6.370 6.450 6.100 6.230 394,700 -0.09(-1.42%)
Apr 13, 2016 6.170 6.405 5.910 6.320 779,325 +0.26(+4.29%)
Apr 12, 2016 6.240 6.310 5.780 6.060 945,259 -0.16(-2.57%)
Apr 11, 2016 6.420 6.495 6.150 6.220 610,606 -0.15(-2.35%)
Apr 08, 2016 7.240 7.290 6.260 6.370 1,494,887 -0.71(-10.03%)
Apr 07, 2016 6.910 7.210 6.740 7.080 936,942 +0.15(+2.16%)
Apr 06, 2016 6.580 6.940 6.390 6.930 1,092,780 +0.35(+5.32%)
Apr 05, 2016 6.750 6.940 6.550 6.580 621,005 -0.21(-3.09%)
Apr 04, 2016 6.760 7.180 6.690 6.790 1,007,928 +0.03(+0.44%)
Apr 01, 2016 6.340 7.100 6.290 6.760 1,468,286 +0.32(+4.97%)
Mar 31, 2016 6.050 6.690 5.980 6.440 1,402,231 +0.35(+5.75%)
Mar 30, 2016 5.930 6.270 5.920 6.090 1,013,876 +0.23(+3.92%)
Mar 29, 2016 5.480 5.890 5.300 5.860 819,102 +0.35(+6.35%)
Mar 28, 2016 5.730 5.850 5.510 5.510 573,766 -0.21(-3.59%)
Mar 24, 2016 5.500 5.715 5.715 5.715 656,900 +0.05(+0.97%)
Mar 23, 2016 6.250 6.440 5.650 5.660 1,064,742 -0.57(-9.15%)
Mar 22, 2016 6.150 6.320 6.000 6.230 965,616 +0.08(+1.30%)
Mar 21, 2016 5.870 6.322 5.750 6.150 1,132,820 +0.22(+3.71%)
Mar 18, 2016 5.600 6.040 5.570 5.930 3,307,668 +0.43(+7.82%)
Mar 17, 2016 5.490 5.620 5.300 5.500 1,388,248 +0.02(+0.36%)
Mar 16, 2016 5.600 5.730 5.270 5.480 1,563,237 -0.18(-3.18%)
Mar 15, 2016 6.220 6.310 5.620 5.660 1,555,541 -0.66(-10.44%)
Mar 14, 2016 6.090 6.460 5.950 6.320 1,279,319 +0.17(+2.76%)
Mar 11, 2016 5.880 6.170 5.690 6.150 1,483,991 +0.39(+6.77%)
Mar 10, 2016 5.990 6.130 5.620 5.760 1,383,850 -0.14(-2.37%)
Mar 09, 2016 6.210 6.261 5.830 5.900 1,571,343 -0.26(-4.22%)
Mar 08, 2016 6.190 6.420 6.160 6.160 1,998,027 -0.32(-4.94%)
Mar 07, 2016 6.240 6.540 5.970 6.480 2,546,653 +0.42(+6.93%)
Mar 04, 2016 6.100 6.250 5.850 6.060 2,282,409 -0.04(-0.66%)
Mar 03, 2016 6.550 6.800 6.000 6.100 3,729,916 -0.30(-4.69%)
Mar 02, 2016 5.750 6.680 5.571 6.400 7,896,226 +0.85(+15.32%)
Mar 01, 2016 7.560 7.690 5.290 5.550 13,107,802 -2.43(-30.45%)
Feb 29, 2016 7.930 8.570 7.790 7.980 6,060,600 -0.01(-0.13%)
Feb 26, 2016 11.51 11.69 7.830 7.990 7,719,541 -3.33(-29.42%)
Feb 25, 2016 10.95 12.26 10.52 11.32 7,278,300 +0.81(+7.71%)
Feb 24, 2016 10.61 11.47 10.11 10.51 6,434,393 -0.33(-3.04%)
Feb 23, 2016 16.13 17.00 10.80 10.84 26,571,164 -17.42(-61.64%)
Feb 22, 2016 29.77 29.98 27.76 28.26 607,600 -0.58(-2.01%)
Feb 19, 2016 29.16 29.70 27.56 28.84 785,516 -0.39(-1.33%)
Feb 18, 2016 29.67 30.23 28.67 29.23 677,320 -0.54(-1.81%)
Feb 17, 2016 28.62 30.00 28.09 29.77 745,739 +1.81(+6.47%)
Feb 16, 2016 26.20 28.22 25.80 27.96 670,908 +2.45(+9.60%)
Feb 12, 2016 24.51 25.51 25.51 25.51 571,200 +1.28(+5.28%)
Feb 11, 2016 23.14 24.80 22.67 24.23 559,371 +0.50(+2.11%)
Feb 10, 2016 24.24 25.81 23.50 23.73 489,717 -0.03(-0.13%)
Feb 09, 2016 22.85 25.00 22.36 23.76 515,002 +0.39(+1.67%)
Feb 08, 2016 24.30 24.84 22.64 23.37 936,667 -1.26(-5.12%)
Feb 05, 2016 26.45 26.89 24.11 24.63 779,118 -2.07(-7.75%)
Feb 04, 2016 24.90 27.72 24.88 26.70 793,411 +1.54(+6.12%)
Feb 03, 2016 24.24 25.34 23.29 25.16 679,049 +1.17(+4.88%)
Feb 02, 2016 24.20 24.70 23.60 23.99 584,197 -0.75(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.